Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.90 | 38.08 | 37.89 | 37.93 | 4,020 | +0.09(+0.24%) |
Sep 27, 2012 | 38.28 | 38.31 | 37.76 | 37.84 | 8,039 | -0.95(-2.45%) |
Sep 26, 2012 | 38.65 | 39.09 | 37.66 | 38.79 | 13,523 | +0.62(+1.63%) |
Sep 25, 2012 | 37.68 | 38.17 | 37.39 | 38.17 | 6,653 | +0.21(+0.55%) |
Sep 24, 2012 | 38.05 | 38.24 | 37.91 | 37.96 | 16,394 | +0.43(+1.15%) |
Sep 21, 2012 | 37.40 | 37.65 | 37.27 | 37.53 | 7,750 | -0.01(-0.03%) |
Sep 20, 2012 | 37.96 | 38.01 | 37.54 | 37.54 | 7,719 | -0.39(-1.03%) |
Sep 19, 2012 | 37.07 | 38.00 | 37.07 | 37.93 | 29,095 | +1.44(+3.95%) |
Sep 18, 2012 | 36.22 | 36.50 | 36.18 | 36.49 | 8,050 | +0.24(+0.67%) |
Sep 17, 2012 | 35.16 | 36.70 | 35.07 | 36.25 | 45,481 | +1.03(+2.92%) |
Sep 14, 2012 | 35.08 | 35.27 | 34.91 | 35.22 | 18,975 | -0.31(-0.88%) |
Sep 13, 2012 | 35.54 | 36.05 | 35.46 | 35.53 | 10,861 | -0.48(-1.33%) |
Sep 12, 2012 | 36.01 | 36.03 | 35.84 | 36.01 | 21,452 | +0.00(+0.00%) |
Sep 11, 2012 | 35.94 | 36.01 | 35.92 | 36.01 | 6,235 | -0.18(-0.50%) |
Sep 10, 2012 | 36.44 | 36.47 | 36.08 | 36.19 | 17,050 | -0.03(-0.08%) |
Sep 07, 2012 | 36.61 | 36.87 | 36.18 | 36.22 | 27,300 | -0.57(-1.56%) |
Sep 06, 2012 | 36.03 | 36.81 | 35.65 | 36.79 | 18,062 | +0.27(+0.75%) |
Sep 05, 2012 | 36.58 | 36.82 | 36.52 | 36.52 | 5,083 | -0.01(-0.03%) |
Sep 04, 2012 | 36.09 | 36.68 | 36.09 | 36.53 | 4,948 | +0.34(+0.94%) |
Aug 31, 2012 | 36.20 | 36.72 | 36.14 | 36.19 | 24,955 | -0.67(-1.82%) |
Aug 30, 2012 | 36.69 | 37.10 | 36.69 | 36.86 | 20,166 | +0.17(+0.46%) |
Aug 29, 2012 | 36.37 | 36.75 | 36.37 | 36.69 | 11,150 | +0.21(+0.58%) |
Aug 27, 2012 | 36.84 | 36.84 | 36.46 | 36.48 | 29,093 | +0.04(+0.11%) |
Aug 24, 2012 | 36.21 | 36.47 | 35.98 | 36.44 | 26,451 | +0.09(+0.25%) |
Aug 23, 2012 | 35.79 | 36.35 | 35.70 | 36.35 | 14,645 | +0.45(+1.25%) |
Aug 22, 2012 | 36.15 | 36.15 | 35.87 | 35.90 | 4,690 | -0.24(-0.66%) |
Aug 21, 2012 | 35.74 | 36.14 | 35.74 | 36.14 | 9,960 | -0.16(-0.44%) |
Aug 20, 2012 | 36.31 | 36.59 | 36.29 | 36.30 | 22,006 | +0.11(+0.30%) |
Aug 17, 2012 | 36.33 | 36.52 | 36.19 | 36.19 | 23,180 | -0.38(-1.04%) |
Aug 16, 2012 | 36.88 | 36.88 | 36.47 | 36.57 | 8,193 | -0.41(-1.11%) |
Aug 15, 2012 | 37.41 | 37.49 | 36.93 | 36.98 | 9,118 | -0.30(-0.80%) |
Aug 14, 2012 | 37.27 | 37.45 | 37.11 | 37.28 | 9,100 | -0.27(-0.72%) |
Aug 13, 2012 | 37.20 | 37.76 | 37.19 | 37.55 | 7,900 | +0.22(+0.59%) |
Aug 10, 2012 | 37.72 | 37.79 | 37.33 | 37.33 | 71,616 | +0.06(+0.16%) |
Aug 09, 2012 | 37.12 | 37.27 | 37.12 | 37.27 | 418 | -0.07(-0.19%) |
Aug 08, 2012 | 37.15 | 37.42 | 36.97 | 37.34 | 11,196 | +0.08(+0.21%) |
Aug 07, 2012 | 37.53 | 37.57 | 36.90 | 37.26 | 17,825 | -0.57(-1.51%) |
Aug 06, 2012 | 38.32 | 38.32 | 37.80 | 37.83 | 3,460 | -0.36(-0.94%) |
Aug 03, 2012 | 38.72 | 38.72 | 38.05 | 38.19 | 29,759 | -1.83(-4.57%) |
Aug 02, 2012 | 40.03 | 40.11 | 39.51 | 40.02 | 42,163 | +0.63(+1.60%) |
Aug 01, 2012 | 39.51 | 39.58 | 39.10 | 39.39 | 65,778 | -0.53(-1.33%) |
Jul 31, 2012 | 39.05 | 39.94 | 39.02 | 39.92 | 20,624 | +0.89(+2.28%) |
Jul 30, 2012 | 38.84 | 39.03 | 38.75 | 39.03 | 10,400 | +0.21(+0.54%) |
Jul 27, 2012 | 39.10 | 39.10 | 38.67 | 38.82 | 16,424 | -0.31(-0.79%) |
Jul 26, 2012 | 38.78 | 39.23 | 38.78 | 39.13 | 20,650 | -0.22(-0.56%) |
Jul 25, 2012 | 39.54 | 40.00 | 39.24 | 39.35 | 2,975 | -0.05(-0.13%) |
Jul 24, 2012 | 39.41 | 39.59 | 39.40 | 39.40 | 1,275 | -0.16(-0.40%) |
Jul 23, 2012 | 39.58 | 39.71 | 39.24 | 39.56 | 16,925 | +1.33(+3.48%) |
Jul 20, 2012 | 38.32 | 38.42 | 38.17 | 38.23 | 7,165 | +0.45(+1.19%) |
Jul 19, 2012 | 38.22 | 38.22 | 37.60 | 37.78 | 28,052 | -1.12(-2.88%) |
Jul 18, 2012 | 38.88 | 38.96 | 38.88 | 38.90 | 3,729 | -0.37(-0.94%) |
Jul 17, 2012 | 39.17 | 39.57 | 39.05 | 39.27 | 29,175 | -0.22(-0.56%) |
Jul 16, 2012 | 40.00 | 40.16 | 39.45 | 39.49 | 2,140 | -0.66(-1.64%) |
Jul 13, 2012 | 40.40 | 40.40 | 39.96 | 40.15 | 3,725 | -0.50(-1.23%) |
Jul 12, 2012 | 41.42 | 41.42 | 40.59 | 40.65 | 5,680 | +0.06(+0.15%) |
Jul 11, 2012 | 40.92 | 41.09 | 40.46 | 40.59 | 5,450 | -0.94(-2.26%) |
Jul 10, 2012 | 40.87 | 41.73 | 40.87 | 41.53 | 2,375 | +0.68(+1.66%) |
Jul 09, 2012 | 41.55 | 41.55 | 40.50 | 40.85 | 4,041 | -0.63(-1.52%) |
Jul 06, 2012 | 41.36 | 41.60 | 41.24 | 41.48 | 7,055 | +1.16(+2.88%) |
Jul 05, 2012 | 40.18 | 40.32 | 40.10 | 40.32 | 10,534 | +0.37(+0.93%) |
Jul 03, 2012 | 40.26 | 40.32 | 39.82 | 39.95 | 22,351 | -1.97(-4.70%) |